13,475€
-5,11%
Echtzeit-Aktienkurs CeoTronics AG
Bid:
Ask:
Aktienkurse zur CeoTronics AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 13,35 | 14,30 | 13,35 | 14,20 | 5,58% | 440,00 |
| 08.12.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -2,89% | - |
| 05.12.2025 | 13,15 | 13,85 | 13,15 | 13,85 | 1,84% | 200,00 |
| 04.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 10,12% | - |
| 03.12.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -2,37% | - |
| 02.12.2025 | 12,75 | 12,75 | 12,45 | 12,65 | -1,94% | 1.053,00 |
| 01.12.2025 | 13,75 | 13,75 | 12,90 | 12,90 | -1,53% | 308,00 |
| 28.11.2025 | 10,20 | 13,10 | 10,20 | 13,10 | 27,80% | 474,00 |
| 27.11.2025 | 10,25 | 10,40 | 10,25 | 10,25 | -3,76% | 1.200,00 |
| 26.11.2025 | 10,75 | 11,20 | 10,65 | 10,65 | -2,29% | 400,00 |
| 25.11.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 24.11.2025 | 11,25 | 11,25 | 11,00 | 11,00 | -4,76% | 100,00 |
| 21.11.2025 | 11,80 | 11,80 | 11,55 | 11,55 | -6,10% | 855,00 |
| 20.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,91% | 120,00 |
| 19.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 18.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | 10,00 |
| 17.11.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 14.11.2025 | 12,40 | 13,10 | 12,40 | 13,10 | 2,34% | 1.385,00 |
| 13.11.2025 | 13,15 | 13,25 | 12,80 | 12,80 | 1,59% | 290,00 |
| 12.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -8,70% | - |
| 11.11.2025 | 13,15 | 13,80 | 13,15 | 13,80 | -0,36% | 10,00 |
| 10.11.2025 | 13,60 | 13,85 | 13,60 | 13,85 | 2,21% | 81,00 |
| 07.11.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -1,45% | - |
| 06.11.2025 | 13,90 | 14,10 | 13,75 | 13,75 | 1,85% | 175,00 |
| 05.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 04.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | - |
| 03.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 31.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 30.10.2025 | 14,25 | 14,25 | 13,90 | 13,90 | -3,47% | - |
| 29.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 28.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 27.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 24.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,34% | - |
| 23.10.2025 | 14,20 | 14,65 | 14,20 | 14,65 | 3,17% | 30,00 |
| 22.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,73% | - |
| 21.10.2025 | 14,45 | 14,45 | 14,45 | 14,45 | -0,34% | - |
| 20.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 17.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 16.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,34% | - |
| 15.10.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -1,67% | - |
| 14.10.2025 | 14,40 | 15,00 | 14,40 | 15,00 | -3,23% | 25,00 |
| 13.10.2025 | 15,00 | 15,60 | 15,00 | 15,50 | -1,27% | 1.070,00 |
| 10.10.2025 | 15,20 | 15,70 | 15,20 | 15,70 | 1,62% | 300,00 |
| 09.10.2025 | 15,00 | 15,45 | 15,00 | 15,45 | -0,96% | 100,00 |
| 08.10.2025 | 15,20 | 15,60 | 15,20 | 15,60 | 0,65% | 125,00 |
| 07.10.2025 | 16,05 | 16,05 | 15,50 | 15,50 | 0,32% | 100,00 |
| 06.10.2025 | 15,20 | 15,50 | 15,00 | 15,45 | 3,34% | 493,00 |
| 03.10.2025 | 14,45 | 14,95 | 14,45 | 14,95 | 4,18% | 100,00 |
| 02.10.2025 | 13,65 | 14,35 | 13,65 | 14,35 | 6,30% | - |
| 01.10.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 1,89% | 200,00 |
| 30.09.2025 | 13,00 | 13,25 | 13,00 | 13,25 | 6,00% | 100,00 |
| 29.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 2,88% | - |
| 26.09.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 0,00% | - |
| 25.09.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -0,41% | - |
| 24.09.2025 | 12,20 | 12,25 | 12,20 | 12,20 | -2,40% | 170,00 |
| 23.09.2025 | 12,55 | 12,55 | 12,50 | 12,50 | -3,47% | 100,00 |
| 22.09.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -1,89% | - |
| 19.09.2025 | 13,40 | 13,40 | 13,05 | 13,20 | 2,33% | 1.453,00 |
| 18.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 17.09.2025 | 13,05 | 13,05 | 13,00 | 13,00 | -3,35% | 1.000,00 |
| 16.09.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 0,75% | - |
| 15.09.2025 | 13,45 | 13,60 | 13,20 | 13,35 | -1,11% | 500,00 |
| 12.09.2025 | 12,80 | 13,50 | 12,80 | 13,50 | 10,20% | 650,00 |
| 10.09.2025 | 12,55 | 12,80 | 12,25 | 12,25 | -2,00% | 15,00 |
| 08.09.2025 | 11,75 | 12,63 | 11,50 | 12,50 | 6,38% | - |
| 05.09.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -1,26% | - |
| 04.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 03.09.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 02.09.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -5,26% | - |
| 01.09.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 5,56% | 100,00 |
| 29.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,90% | - |
| 28.08.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -0,41% | - |
| 27.08.2025 | 12,35 | 12,35 | 12,10 | 12,10 | -5,47% | 807,00 |
| 26.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,92% | - |
| 25.08.2025 | 12,40 | 13,05 | 12,40 | 13,05 | 10,13% | 100,00 |
| 22.08.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 21.08.2025 | 11,40 | 12,05 | 11,40 | 11,85 | 4,87% | 1.400,00 |
| 20.08.2025 | 11,00 | 11,30 | 11,00 | 11,30 | 4,15% | 350,00 |
| 19.08.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -2,25% | - |
| 18.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,45% | - |
| 15.08.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -2,64% | - |
| 14.08.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -1,30% | - |
| 13.08.2025 | 11,40 | 11,50 | 11,40 | 11,50 | -5,35% | 200,00 |
| 12.08.2025 | 11,90 | 12,15 | 11,90 | 12,15 | 2,97% | - |
| 11.08.2025 | 11,70 | 11,80 | 11,70 | 11,80 | -1,26% | 100,00 |
| 08.08.2025 | 11,75 | 12,15 | 11,75 | 11,95 | -2,45% | 3.200,00 |
| 07.08.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 0,82% | 25,00 |
| 06.08.2025 | 10,90 | 12,15 | 10,75 | 12,15 | 10,45% | 118,00 |
| 05.08.2025 | 11,35 | 11,50 | 11,00 | 11,00 | -2,65% | 154,00 |
| 04.08.2025 | 11,80 | 11,80 | 11,30 | 11,30 | -9,24% | 1.275,00 |
| 01.08.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -0,40% | - |
| 31.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,47% | - |
| 30.07.2025 | 12,40 | 12,95 | 12,35 | 12,95 | -0,38% | 855,00 |
| 29.07.2025 | 12,50 | 13,00 | 12,50 | 13,00 | 0,00% | 100,00 |
| 28.07.2025 | 12,95 | 13,00 | 12,90 | 13,00 | -3,70% | 1.350,00 |
| 25.07.2025 | 13,25 | 13,50 | 13,25 | 13,50 | 0,00% | 5,00 |
| 24.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 23.07.2025 | 13,10 | 13,70 | 13,10 | 13,70 | 3,40% | 195,00 |
| 22.07.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -2,93% | 100,00 |
| 21.07.2025 | 13,40 | 13,65 | 13,40 | 13,65 | 0,37% | 100,00 |